Home > Market Data > SHFE

SHFE Metals Close Price For March 09, 2010

Tuesday, Mar 09, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16475 16500 16510 16410 16430 16465 -45 -10 1080 23550 -910
1004 16675 16670 16680 16600 16625 16645 -50 -30 3454 47008 -1346
1005 16865 16870 16870 16740 16775 16800 -90 -65 7584 77130 -2382
1006 17040 17010 17010 16895 16935 16960 -105 -80 71682 113194 -2356
1007 17170 17150 17150 17030 17060 17090 -110 -80 3502 40176 456
1008 17305 17210 17270 17190 17225 17205 -80 -100 712 10460 94
1009 17415 17290 17335 17290 17310 17310 -105 -105 210 5180 38
1010 17500 17395 17460 17395 17395 17395 -105 -105 44 2856 -36
1011 17600 17560 17585 17470 17470 17540 -130 -60 14 1398 2
1012 17685 17550 17645 17550 17580 17595 -105 -90 12 1072 -6
1101 17655 18125 18130 17535 17620 17640 -35 -15 140 162 48
1102 17625       17625 17625 0 0   24 0
Total                 88434 322210 -6398
Copper 1003 59720 59050 59670 59050 59670 59500 -50 -220 1910 8800 -190
1004 60190 60020 62150 59650 59920 59910 -270 -280 1460 28192 -458
1005 60370 60200 60330 59800 60050 60100 -320 -270 8400 69486 -1618
1006 60470 60300 60520 59980 60270 60270 -200 -200 287352 210164 -626
1007 60620 60470 60640 60110 60380 60410 -240 -210 21622 45826 -344
1008 60640 60700 60750 60300 60480 60560 -160 -80 1020 10018 160
1009 60810 60700 60870 60370 60630 60630 -180 -180 316 4026 -4
1010 60830 60760 60800 60450 60590 60630 -240 -200 178 2688 20
1011 60940 60870 60870 60540 60650 60700 -290 -240 88 1490 10
1012 60890 61070 61070 60450 60740 60690 -150 -200 256 5020 30
1101 60920 60580 60860 60550 60750 60690 -170 -230 62 1266 -8
1102 60850 60700 60900 60700 60700 60760 -150 -90 12 184 -2
Total                 322676 387160 -3030
Zinc 1003 18455 18500 18595 18410 18550 18510 95 55 420 8980 90
1004 18725 18760 18810 18565 18725 18715 0 -10 1730 15896 -552
1005 18850 18950 18990 18730 18915 18895 65 45 32524 48334 -3576
1006 19055 19120 19175 18900 19100 19075 45 20 607574 169384 -5552
1007 19195 19240 19335 19070 19255 19230 60 35 19782 21492 620
1008 19330 19430 19470 19235 19415 19400 85 70 802 2810 156
1009 19415 19505 19570 19110 19500 19455 85 40 694 1192 -112
1010 19595 19680 19680 19400 19625 19555 30 -40 150 2060 34
1011 19560 19550 19770 19500 19700 19650 140 90 24 604 0
1012 19690 19750 19935 19690 19800 19780 110 90 38 1366 -18
1101 19930 19905 19995 19760 19900 19900 -30 -30 26 1320 0
1102 19985       19985 19985 0 0   42 0
Total                 663764 273480 -8910
Gold 1003 242.00       242.00 242.00 0.00 0.00   24 0
1004 251.09       249.57 249.57 -1.52 -1.52   4 0
1005 252.24 248.51 249.00 248.50 248.90 248.74 -3.34 -3.50 16 96 -14
1006 251.66 248.99 249.19 248.30 248.36 248.72 -3.30 -2.94 23422 57376 -5336
1007 251.48 249.00 249.89 248.80 248.80 249.10 -2.68 -2.38 18 80 -4
1008 252.14 250.92 250.92 249.23 249.23 250.25 -2.91 -1.89 10 30 0
1009 252.68 250.30 250.30 247.56 248.70 248.85 -3.98 -3.83 122 106 -40
1010 251.97 250.50 250.50 249.74 250.05 250.04 -1.92 -1.93 16 168 4
1011 252.34 250.60 250.60 250.50 250.60 250.57 -1.74 -1.77 8 38 2
1012 252.64 250.11 250.68 249.30 249.69 249.93 -2.95 -2.71 686 1118 24
1101 253.69       253.25 253.25 -0.44 -0.44   10 0
1102 254.35 250.72 250.80 249.80 249.89 250.15 -4.46 -4.20 16 16 0
Total                 24314 59066 -5364

1) Unit of copper, aluminium and Total is Chinese yuan a metric ton; unit of gold is Chinese yuan a gram;
2) Ch.1 is day's close minus previous settlement, while
Ch.2 is day's settlement minus previous settlement;
3) Volume and open interest are in lots;
4) One lot is equivalent to 5 metric tons.